SHE:003039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.39	13.39	12.82	12.90	-	-0.54%	1,517,200
May 27, 2026	13.08	13.25	12.90	12.97	12.97	-1.74%	3,599,000
May 26, 2026	13.24	13.29	13.06	13.20	13.20	-0.30%	2,749,800
May 25, 2026	13.47	13.49	13.10	13.24	13.24	-0.97%	3,567,700
May 22, 2026	13.39	13.50	13.30	13.37	13.37	0.75%	3,684,099
May 21, 2026	13.54	13.73	13.25	13.27	13.27	-1.99%	4,543,200
May 20, 2026	13.88	13.95	13.44	13.54	13.54	-2.87%	4,577,200
May 19, 2026	13.83	14.02	13.83	13.94	13.94	0.43%	2,562,300
May 18, 2026	13.99	14.05	13.79	13.88	13.88	-0.36%	3,185,900
May 15, 2026	14.20	14.25	13.84	13.93	13.93	-1.83%	4,681,100
May 14, 2026	14.49	14.54	14.17	14.19	14.19	-2.07%	5,530,707
May 13, 2026	14.53	14.65	14.44	14.49	14.49	0.21%	4,292,300
May 12, 2026	14.61	14.65	14.44	14.46	14.46	-0.96%	4,283,258
May 11, 2026	14.63	14.75	14.53	14.60	14.60	-	4,885,103
May 8, 2026	14.43	14.65	14.42	14.60	14.60	0.76%	4,121,199
May 7, 2026	14.41	14.50	14.27	14.49	14.49	1.05%	4,985,600
May 6, 2026	14.29	14.47	14.29	14.34	14.34	0.28%	4,719,002
Apr 30, 2026	14.59	14.60	14.26	14.30	14.30	-1.72%	5,305,401
Apr 29, 2026	14.52	14.73	14.40	14.55	14.55	0.21%	4,924,302
Apr 28, 2026	14.36	14.55	14.26	14.52	14.52	0.55%	6,105,300
Apr 27, 2026	14.63	14.63	14.11	14.44	14.44	-3.15%	10,160,070
Apr 24, 2026	15.19	15.40	14.85	14.91	14.91	-2.42%	7,052,025
Apr 23, 2026	15.40	15.75	15.23	15.28	15.28	-1.23%	7,837,262
Apr 22, 2026	15.50	15.68	15.39	15.47	15.47	-0.83%	6,637,217
Apr 21, 2026	15.50	15.69	15.30	15.60	15.60	2.36%	12,752,300
Apr 20, 2026	15.00	15.90	14.97	15.24	15.24	5.18%	18,157,250
Apr 17, 2026	14.69	14.71	14.43	14.49	14.49	-1.76%	3,738,266
Apr 16, 2026	14.80	14.88	14.62	14.75	14.75	0.41%	2,860,345
Apr 15, 2026	14.86	14.95	14.66	14.69	14.69	-1.14%	2,894,082
Apr 14, 2026	14.99	14.99	14.74	14.86	14.86	-	2,796,422
Apr 13, 2026	14.78	14.91	14.58	14.86	14.86	0.54%	2,456,400
Apr 10, 2026	14.65	14.85	14.57	14.78	14.78	1.65%	2,874,300
Apr 9, 2026	14.85	14.85	14.46	14.54	14.54	-2.02%	2,810,800
Apr 8, 2026	14.60	14.84	14.54	14.84	14.84	3.20%	3,855,497
Apr 7, 2026	14.22	14.40	14.19	14.38	14.38	1.41%	2,982,092
Apr 3, 2026	14.78	14.80	14.16	14.18	14.18	-3.60%	3,895,500
Apr 2, 2026	14.92	14.97	14.66	14.71	14.71	-1.41%	3,103,000
Apr 1, 2026	14.97	15.09	14.78	14.92	14.92	1.50%	3,091,400
Mar 31, 2026	15.02	15.12	14.70	14.70	14.70	-2.13%	4,237,500
Mar 30, 2026	15.05	15.16	14.77	15.02	15.02	-1.12%	4,203,873
Mar 27, 2026	14.99	15.27	14.95	15.19	15.19	0.53%	3,782,300
Mar 26, 2026	15.40	15.43	15.04	15.11	15.11	-1.88%	4,820,600
Mar 25, 2026	15.25	15.54	15.20	15.40	15.40	1.12%	5,997,500
Mar 24, 2026	15.00	15.28	14.77	15.23	15.23	3.39%	7,175,511
Mar 23, 2026	15.40	15.40	14.60	14.73	14.73	-5.70%	9,801,044
Mar 20, 2026	16.25	16.48	15.56	15.62	15.62	-3.34%	8,792,669
Mar 19, 2026	16.56	16.69	16.10	16.16	16.16	-3.18%	7,457,955
Mar 18, 2026	16.51	16.79	16.42	16.69	16.69	0.91%	4,878,200
Mar 17, 2026	16.55	16.88	16.41	16.54	16.54	0.49%	6,837,602
Mar 16, 2026	16.86	16.89	16.31	16.46	16.46	-2.60%	8,458,250